| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 May 2009 | USD | 16.27 | 16.4 | 16.06 | 16.14 | 13.0794 | +0.02 (+0.12%) | 224,911 |
| 19 May 2009 | USD | 16.61 | 16.725 | 16.05 | 16.12 | 13.0632 | -0.36 (-2.18%) | 230,919 |
| 18 May 2009 | USD | 16.05 | 16.62 | 16.05 | 16.48 | 13.3549 | +0.38 (+2.36%) | 176,654 |
| 15 May 2009 | USD | 15.82 | 16.37 | 15.82 | 16.1 | 13.047 | +0.41 (+2.61%) | 183,876 |
| 14 May 2009 | USD | 15.88 | 16.05 | 15.34 | 15.69 | 12.7147 | -0.07 (-0.44%) | 139,062 |
| 13 May 2009 | USD | 16.57 | 16.6 | 15.71 | 15.76 | 12.7715 | -0.85 (-5.12%) | 135,045 |
| 12 May 2009 | USD | 17.22 | 17.5 | 16.59 | 16.61 | 13.4603 | -0.68 (-3.93%) | 163,752 |
| 11 May 2009 | USD | 16.96 | 17.99 | 16.66 | 17.29 | 14.0113 | -0.02 (-0.12%) | 334,298 |
| 8 May 2009 | USD | 17.17 | 17.8 | 17.11 | 17.31 | 14.0276 | +0.23 (+1.35%) | 151,331 |
| 7 May 2009 | USD | 17.72 | 17.89 | 16.86 | 17.08 | 13.8412 | -0.38 (-2.18%) | 121,805 |
| 6 May 2009 | USD | 17.3 | 18.07 | 17.16 | 17.46 | 14.1491 | +0.38 (+2.22%) | 253,840 |
| 5 May 2009 | USD | 16.8 | 17.315 | 16.77 | 17.08 | 13.8412 | +0.16 (+0.95%) | 252,391 |
| 4 May 2009 | USD | 16.1 | 17.19 | 16.1 | 16.92 | 13.7115 | +0.88 (+5.49%) | 300,598 |
| 1 May 2009 | USD | 15.91 | 16.13 | 15.79 | 16.04 | 12.9984 | +0.22 (+1.39%) | 213,014 |
| 30 Apr 2009 | USD | 15.83 | 16.16 | 15.55 | 15.82 | 12.8201 | +0.15 (+0.96%) | 243,043 |
| 29 Apr 2009 | USD | 15.7 | 15.98 | 15.5408 | 15.67 | 12.6985 | -0.09 (-0.57%) | 186,103 |
| 28 Apr 2009 | USD | 15.84 | 16.26 | 15.6 | 15.76 | 12.7715 | -0.07 (-0.44%) | 100,214 |
| 27 Apr 2009 | USD | 15.44 | 16.14 | 15.39 | 15.83 | 12.8282 | +0.24 (+1.54%) | 156,973 |
| 24 Apr 2009 | USD | 15.8 | 15.98 | 15.5 | 15.59 | 12.6337 | -0.24 (-1.52%) | 125,979 |
| 23 Apr 2009 | USD | 15.76 | 16.06 | 15.47 | 15.83 | 12.8282 | +0.1 (+0.64%) | 136,403 |
| 22 Apr 2009 | USD | 15.76 | 16.17 | 15.63 | 15.73 | 12.7472 | -0.2 (-1.26%) | 144,437 |
| 21 Apr 2009 | USD | 15.48 | 16.25 | 15.48 | 15.93 | 12.9092 | +0.28 (+1.79%) | 212,534 |
| 20 Apr 2009 | USD | 16.32 | 16.32 | 15.52 | 15.65 | 12.6823 | -0.82 (-4.98%) | 360,380 |
| 17 Apr 2009 | USD | 16.16 | 16.66 | 16.05 | 16.47 | 13.3468 | +0.29 (+1.79%) | 205,411 |
| 16 Apr 2009 | USD | 16.11 | 16.22 | 15.85 | 16.18 | 13.1118 | +0.2 (+1.25%) | 102,335 |
| 15 Apr 2009 | USD | 15.93 | 16.01 | 15.69 | 15.98 | 12.9498 | +0.05 (+0.31%) | 360,158 |
| 14 Apr 2009 | USD | 15.98 | 16.04 | 15.39 | 15.93 | 12.9092 | -0.08 (-0.50%) | 124,762 |
| 13 Apr 2009 | USD | 16 | 16.07 | 15.74 | 16.01 | 12.9741 | +0.03 (+0.19%) | 206,729 |
| 10 Apr 2009 | USD | 15.98 | 15.98 | 15.98 | 15.98 | 12.9498 | 0.0 (0.0%) | 0 |
| 9 Apr 2009 | USD | 15.86 | 16.03 | 15.41 | 15.98 | 12.9498 | +0.49 (+3.16%) | 227,518 |
